Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 49.86 | 49.93 | 49.75 | 49.90 | 109,500 | +0.20(+0.40%) |
Dec 30, 2019 | 49.93 | 50.25 | 49.70 | 49.70 | 234,133 | -0.30(-0.60%) |
Dec 27, 2019 | 49.92 | 50.12 | 49.92 | 50.00 | 234,100 | +0.10(+0.20%) |
Dec 26, 2019 | 49.45 | 49.90 | 49.45 | 49.90 | 109,697 | +0.35(+0.71%) |
Dec 24, 2019 | 49.40 | 49.67 | 49.40 | 49.55 | 63,600 | -0.09(-0.18%) |
Dec 23, 2019 | 49.54 | 49.67 | 49.40 | 49.64 | 120,211 | +0.16(+0.32%) |
Dec 20, 2019 | 49.20 | 49.50 | 49.18 | 49.48 | 263,900 | -0.17(-0.34%) |
Dec 19, 2019 | 50.23 | 50.23 | 49.65 | 49.65 | 282,464 | -1.28(-2.51%) |
Dec 18, 2019 | 51.00 | 51.00 | 50.60 | 50.93 | 120,794 | -1.02(-1.96%) |
Dec 17, 2019 | 52.20 | 52.20 | 51.81 | 51.95 | 560,930 | -0.36(-0.69%) |
Dec 16, 2019 | 51.75 | 52.41 | 51.75 | 52.31 | 587,323 | +1.36(+2.67%) |
Dec 13, 2019 | 51.26 | 51.26 | 50.85 | 50.95 | 210,800 | -0.93(-1.79%) |
Dec 12, 2019 | 51.38 | 52.04 | 51.38 | 51.88 | 236,618 | -0.65(-1.24%) |
Dec 11, 2019 | 52.70 | 52.70 | 52.33 | 52.53 | 336,622 | -0.42(-0.79%) |
Dec 10, 2019 | 53.15 | 53.24 | 52.80 | 52.95 | 500,583 | +1.23(+2.38%) |
Dec 09, 2019 | 51.69 | 51.89 | 51.64 | 51.72 | 128,191 | +1.17(+2.31%) |
Dec 06, 2019 | 50.33 | 50.58 | 50.16 | 50.55 | 87,500 | +0.56(+1.12%) |
Dec 05, 2019 | 50.30 | 50.58 | 49.99 | 49.99 | 341,151 | -0.73(-1.45%) |
Dec 04, 2019 | 50.65 | 51.06 | 50.65 | 50.73 | 229,438 | -0.20(-0.40%) |
Dec 03, 2019 | 50.55 | 51.05 | 50.54 | 50.93 | 334,525 | +0.89(+1.78%) |
Dec 02, 2019 | 49.38 | 50.80 | 49.38 | 50.04 | 391,965 | +1.65(+3.41%) |
Nov 29, 2019 | 48.50 | 48.50 | 48.25 | 48.39 | 28,300 | -0.41(-0.84%) |
Nov 27, 2019 | 48.63 | 48.82 | 48.63 | 48.80 | 103,900 | +0.06(+0.12%) |
Nov 26, 2019 | 48.75 | 48.83 | 48.68 | 48.74 | 155,244 | -0.10(-0.20%) |
Nov 25, 2019 | 48.33 | 48.85 | 48.33 | 48.84 | 315,962 | +0.87(+1.80%) |
Nov 22, 2019 | 47.46 | 47.98 | 47.46 | 47.98 | 287,300 | -0.70(-1.45%) |
Nov 21, 2019 | 49.21 | 49.29 | 48.41 | 48.68 | 1,293,709 | -0.86(-1.74%) |
Nov 20, 2019 | 49.06 | 49.59 | 49.06 | 49.54 | 1,767,388 | +0.77(+1.58%) |
Nov 19, 2019 | 48.54 | 48.89 | 48.54 | 48.77 | 309,173 | +0.70(+1.46%) |
Nov 18, 2019 | 48.20 | 48.44 | 48.00 | 48.07 | 191,181 | +0.65(+1.37%) |
Nov 15, 2019 | 47.70 | 47.79 | 47.38 | 47.42 | 321,500 | -0.68(-1.41%) |
Nov 14, 2019 | 47.95 | 48.14 | 47.95 | 48.10 | 78,755 | -0.05(-0.10%) |
Nov 13, 2019 | 48.15 | 48.38 | 48.09 | 48.15 | 99,878 | -0.26(-0.54%) |
Nov 12, 2019 | 48.30 | 48.58 | 48.30 | 48.41 | 71,375 | +0.31(+0.64%) |
Nov 11, 2019 | 47.86 | 48.12 | 47.86 | 48.10 | 78,981 | +0.13(+0.27%) |
Nov 08, 2019 | 48.35 | 48.35 | 47.85 | 47.97 | 63,200 | -0.19(-0.39%) |
Nov 07, 2019 | 48.26 | 48.39 | 48.16 | 48.16 | 97,670 | -0.03(-0.06%) |
Nov 06, 2019 | 48.60 | 48.60 | 48.13 | 48.19 | 503,391 | -1.16(-2.35%) |
Nov 05, 2019 | 49.21 | 49.52 | 49.12 | 49.35 | 1,527,179 | -0.05(-0.10%) |
Nov 04, 2019 | 49.65 | 49.85 | 49.40 | 49.40 | 1,784,914 | -0.21(-0.42%) |
Nov 01, 2019 | 48.25 | 49.90 | 48.25 | 49.61 | 2,369,200 | +3.09(+6.64%) |
Oct 31, 2019 | 46.30 | 46.74 | 45.52 | 46.52 | 946,517 | +2.46(+5.58%) |
Oct 30, 2019 | 44.10 | 44.33 | 43.88 | 44.06 | 663,692 | +1.07(+2.49%) |
Oct 29, 2019 | 43.03 | 43.55 | 42.94 | 42.99 | 568,014 | +0.44(+1.03%) |
Oct 28, 2019 | 42.68 | 42.68 | 42.52 | 42.55 | 221,547 | +0.26(+0.61%) |
Oct 25, 2019 | 42.27 | 42.33 | 42.06 | 42.29 | 238,500 | -1.29(-2.96%) |
Oct 24, 2019 | 43.48 | 43.90 | 43.41 | 43.58 | 281,608 | -0.57(-1.29%) |
Oct 23, 2019 | 44.10 | 44.16 | 43.89 | 44.15 | 241,634 | -0.12(-0.27%) |
Oct 22, 2019 | 44.13 | 44.38 | 44.10 | 44.27 | 125,733 | +0.16(+0.36%) |
Oct 21, 2019 | 44.44 | 44.51 | 44.11 | 44.11 | 464,416 | -0.33(-0.74%) |
Oct 18, 2019 | 44.72 | 44.72 | 44.29 | 44.44 | 179,500 | -0.37(-0.83%) |
Oct 17, 2019 | 45.10 | 45.10 | 44.70 | 44.81 | 786,135 | -1.12(-2.44%) |
Oct 16, 2019 | 46.23 | 46.30 | 45.88 | 45.93 | 314,314 | -0.33(-0.71%) |
Oct 15, 2019 | 46.27 | 46.47 | 46.20 | 46.26 | 403,792 | +0.09(+0.19%) |
Oct 14, 2019 | 46.20 | 46.68 | 46.15 | 46.17 | 224,153 | -0.22(-0.47%) |
Oct 11, 2019 | 46.02 | 46.50 | 46.02 | 46.39 | 197,300 | -0.36(-0.77%) |
Oct 10, 2019 | 46.55 | 46.94 | 46.55 | 46.75 | 263,980 | -0.97(-2.03%) |
Oct 09, 2019 | 47.72 | 47.85 | 47.68 | 47.72 | 356,229 | +1.04(+2.23%) |
Oct 08, 2019 | 47.28 | 47.29 | 46.68 | 46.68 | 426,475 | -0.53(-1.12%) |
Oct 07, 2019 | 47.08 | 47.39 | 47.08 | 47.21 | 127,535 | -0.82(-1.71%) |
Oct 04, 2019 | 47.74 | 48.03 | 47.61 | 48.03 | 286,700 | +0.60(+1.27%) |
Oct 03, 2019 | 47.05 | 47.45 | 46.98 | 47.43 | 264,461 | +0.38(+0.81%) |
Oct 02, 2019 | 47.51 | 47.64 | 46.80 | 47.05 | 277,425 | +0.28(+0.60%) |